UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 -2.83 (-3.45%) GOLD FUTURES
2,308.70 +5.80 (+0.25%) DOW
37,976.03 +160.11 (+0.42%) Bitcoin GBP
46,372.41 -1,886.38 (-3.91%)
GBP/QAR (GBPQAR=X)
CCY - CCY Delayed price. Currency in QAR
Add to watchlist
As of 09:19AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.5429 | 4.5447 | 4.5429 | 4.5447 | 4.5447 | - |
| 30 Apr 2024 | 4.5596 | 4.5596 | 4.5596 | 4.5685 | 4.5685 | - |
| 29 Apr 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5520 | 4.5520 | - |
| 26 Apr 2024 | 4.5440 | 4.5520 | 4.5440 | 4.5317 | 4.5317 | - |
| 25 Apr 2024 | 4.5317 | 4.5317 | 4.5317 | 4.5247 | 4.5247 | - |
| 24 Apr 2024 | 4.5247 | 4.5247 | 4.5247 | 4.4954 | 4.4954 | - |
| 23 Apr 2024 | 4.5247 | 4.5247 | 4.5247 | 4.4954 | 4.4954 | - |
| 22 Apr 2024 | 4.5150 | 4.5150 | 4.5050 | 4.5247 | 4.5247 | - |
| 19 Apr 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5247 | 4.5247 | - |
| 18 Apr 2024 | 4.5345 | 4.5345 | 4.5345 | 4.5212 | 4.5212 | - |
| 17 Apr 2024 | 4.5212 | 4.5212 | 4.5212 | 4.5393 | 4.5393 | - |
| 16 Apr 2024 | 4.5393 | 4.5393 | 4.5393 | 4.5298 | 4.5298 | - |
| 15 Apr 2024 | 4.5393 | 4.5393 | 4.5393 | 4.5298 | 4.5298 | - |
| 12 Apr 2024 | 4.5599 | 4.5599 | 4.5599 | 4.6110 | 4.6110 | - |
| 11 Apr 2024 | 4.5599 | 4.5599 | 4.5599 | 4.6110 | 4.6110 | - |
| 10 Apr 2024 | 4.6104 | 4.6110 | 4.6104 | 4.6052 | 4.6052 | - |
| 09 Apr 2024 | 4.6104 | 4.6104 | 4.6104 | 4.6052 | 4.6052 | - |
| 08 Apr 2024 | 4.6035 | 4.6035 | 4.6035 | 4.5970 | 4.5970 | - |
| 05 Apr 2024 | 4.5926 | 4.5926 | 4.5926 | 4.6138 | 4.6138 | - |
| 04 Apr 2024 | 4.6039 | 4.6138 | 4.6039 | 4.6022 | 4.6022 | - |
| 03 Apr 2024 | 4.5783 | 4.5783 | 4.5783 | 4.5698 | 4.5698 | - |
| 02 Apr 2024 | 4.5698 | 4.5698 | 4.5698 | 4.5643 | 4.5643 | - |
| 01 Apr 2024 | 4.5759 | 4.5759 | 4.5759 | 4.5930 | 4.5930 | - |
| 29 Mar 2024 | 4.5981 | 4.5981 | 4.5981 | 4.5963 | 4.5963 | - |
| 28 Mar 2024 | 4.5981 | 4.5981 | 4.5981 | 4.5963 | 4.5963 | - |
| 27 Mar 2024 | 4.5929 | 4.5929 | 4.5929 | 4.5947 | 4.5947 | - |
| 26 Mar 2024 | 4.5964 | 4.5964 | 4.5964 | 4.6002 | 4.6002 | - |
| 25 Mar 2024 | 4.6040 | 4.6040 | 4.6002 | 4.5831 | 4.5831 | - |
| 22 Mar 2024 | 4.5869 | 4.5869 | 4.5869 | 4.6274 | 4.6274 | - |
| 21 Mar 2024 | 4.6288 | 4.6288 | 4.6215 | 4.6259 | 4.6259 | - |
| 20 Mar 2024 | 4.6288 | 4.6288 | 4.6215 | 4.6259 | 4.6259 | - |
| 19 Mar 2024 | 4.6331 | 4.6331 | 4.6325 | 4.6355 | 4.6355 | - |
| 18 Mar 2024 | 4.6331 | 4.6331 | 4.6331 | 4.6355 | 4.6355 | - |
| 15 Mar 2024 | 4.6323 | 4.6346 | 4.6323 | 4.6365 | 4.6365 | - |
| 14 Mar 2024 | 4.6365 | 4.6365 | 4.6365 | 4.6576 | 4.6576 | - |
| 13 Mar 2024 | 4.6587 | 4.6587 | 4.6587 | 4.6506 | 4.6506 | - |
| 12 Mar 2024 | 4.6489 | 4.6489 | 4.6489 | 4.6608 | 4.6608 | - |
| 11 Mar 2024 | 4.6682 | 4.6682 | 4.6682 | 4.6797 | 4.6797 | - |
| 08 Mar 2024 | 4.6599 | 4.6823 | 4.6599 | 4.6551 | 4.6551 | - |
| 07 Mar 2024 | 4.6551 | 4.6551 | 4.6551 | 4.6384 | 4.6384 | - |
| 06 Mar 2024 | 4.5842 | 4.6043 | 4.5842 | 4.5914 | 4.5914 | - |
| 05 Mar 2024 | 4.5842 | 4.6043 | 4.5842 | 4.5914 | 4.5914 | - |
| 04 Mar 2024 | 4.5842 | 4.6043 | 4.5842 | 4.5914 | 4.5914 | - |
| 01 Mar 2024 | 4.5842 | 4.5842 | 4.5842 | 4.5914 | 4.5914 | - |
| 29 Feb 2024 | 4.6153 | 4.6153 | 4.6136 | 4.6113 | 4.6113 | - |
| 28 Feb 2024 | 4.6153 | 4.6153 | 4.6136 | 4.6113 | 4.6113 | - |
| 27 Feb 2024 | 4.6153 | 4.6153 | 4.6153 | 4.6113 | 4.6113 | - |
| 26 Feb 2024 | 4.6122 | 4.6122 | 4.6122 | 4.6070 | 4.6070 | - |
| 23 Feb 2024 | 4.6122 | 4.6122 | 4.6122 | 4.6070 | 4.6070 | - |
| 22 Feb 2024 | 4.5919 | 4.5950 | 4.5919 | 4.5924 | 4.5924 | - |
| 21 Feb 2024 | 4.5919 | 4.5919 | 4.5919 | 4.5924 | 4.5924 | - |
| 20 Feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.5795 | 4.5795 | - |
| 19 Feb 2024 | 4.5710 | 4.5795 | 4.5710 | 4.5827 | 4.5827 | - |
| 16 Feb 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5827 | 4.5827 | - |
| 15 Feb 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5701 | 4.5701 | - |
| 14 Feb 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5773 | 4.5773 | - |
| 13 Feb 2024 | 4.5917 | 4.5940 | 4.5917 | 4.5977 | 4.5977 | - |
| 12 Feb 2024 | 4.5917 | 4.5917 | 4.5917 | 4.5977 | 4.5977 | - |
| 09 Feb 2024 | 4.5967 | 4.5967 | 4.5967 | 4.5915 | 4.5915 | - |
| 08 Feb 2024 | 4.5895 | 4.5895 | 4.5895 | 4.5926 | 4.5926 | - |
| 07 Feb 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5845 | 4.5845 | - |
| 06 Feb 2024 | 4.5779 | 4.5779 | 4.5779 | 4.5578 | 4.5578 | - |
| 05 Feb 2024 | 4.5578 | 4.5578 | 4.5578 | 4.5941 | 4.5941 | - |
| 02 Feb 2024 | 4.5950 | 4.5950 | 4.5950 | 4.6332 | 4.6332 | - |
| 01 Feb 2024 | 4.6137 | 4.6137 | 4.6137 | 4.6199 | 4.6199 | - |
| 31 Jan 2024 | 4.6275 | 4.6275 | 4.6275 | 4.6155 | 4.6155 | - |
| 30 Jan 2024 | 4.6061 | 4.6061 | 4.6061 | 4.6243 | 4.6243 | - |
| 29 Jan 2024 | 4.6307 | 4.6307 | 4.6278 | 4.6187 | 4.6187 | - |
| 26 Jan 2024 | 4.6307 | 4.6307 | 4.6278 | 4.6187 | 4.6187 | - |
| 25 Jan 2024 | 4.6218 | 4.6218 | 4.6218 | 4.6318 | 4.6318 | - |
| 24 Jan 2024 | 4.6069 | 4.6158 | 4.6069 | 4.6269 | 4.6269 | - |
| 23 Jan 2024 | 4.6069 | 4.6069 | 4.6069 | 4.6269 | 4.6269 | - |
| 22 Jan 2024 | 4.6309 | 4.6309 | 4.6309 | 4.6086 | 4.6086 | - |
| 19 Jan 2024 | 4.6252 | 4.6252 | 4.6086 | 4.6169 | 4.6169 | - |
| 18 Jan 2024 | 4.6169 | 4.6169 | 4.6169 | 4.6143 | 4.6143 | - |
| 17 Jan 2024 | 4.5994 | 4.5994 | 4.5994 | 4.6396 | 4.6396 | - |
| 16 Jan 2024 | 4.6463 | 4.6463 | 4.6396 | 4.6324 | 4.6324 | - |
| 15 Jan 2024 | 4.6463 | 4.6463 | 4.6396 | 4.6324 | 4.6324 | - |
| 12 Jan 2024 | 4.6463 | 4.6463 | 4.6463 | 4.6324 | 4.6324 | - |
| 11 Jan 2024 | 4.6324 | 4.6324 | 4.6324 | 4.6430 | 4.6430 | - |
| 10 Jan 2024 | 4.6372 | 4.6430 | 4.6372 | 4.6278 | 4.6278 | - |
| 09 Jan 2024 | 4.6372 | 4.6430 | 4.6372 | 4.6278 | 4.6278 | - |
| 08 Jan 2024 | 4.6372 | 4.6372 | 4.6372 | 4.6278 | 4.6278 | - |
| 05 Jan 2024 | 4.6346 | 4.6346 | 4.6346 | 4.6135 | 4.6135 | - |
| 04 Jan 2024 | 4.6036 | 4.6036 | 4.6036 | 4.5919 | 4.5919 | - |
| 03 Jan 2024 | 4.5933 | 4.5933 | 4.5919 | 4.6330 | 4.6330 | - |
| 02 Jan 2024 | 4.5933 | 4.5933 | 4.5933 | 4.6330 | 4.6330 | - |
| 01 Jan 2024 | 4.6363 | 4.6363 | 4.6330 | 4.6559 | 4.6559 | - |
| 29 Dec 2023 | 4.6363 | 4.6363 | 4.6330 | 4.6559 | 4.6559 | - |
| 28 Dec 2023 | 4.6363 | 4.6363 | 4.6363 | 4.6559 | 4.6559 | - |
| 27 Dec 2023 | 4.6504 | 4.6504 | 4.6504 | 4.6300 | 4.6300 | - |
| 26 Dec 2023 | 4.6219 | 4.6219 | 4.6219 | 4.6163 | 4.6163 | - |
| 25 Dec 2023 | 4.6219 | 4.6219 | 4.6219 | 4.6163 | 4.6163 | - |
| 22 Dec 2023 | 4.6074 | 4.6163 | 4.6074 | 4.6075 | 4.6075 | - |
| 21 Dec 2023 | 4.6074 | 4.6074 | 4.6074 | 4.6075 | 4.6075 | - |
| 20 Dec 2023 | 4.6055 | 4.6352 | 4.6055 | 4.6223 | 4.6223 | - |
| 19 Dec 2023 | 4.6055 | 4.6055 | 4.6055 | 4.6223 | 4.6223 | - |
| 18 Dec 2023 | 4.6223 | 4.6223 | 4.6223 | 4.6555 | 4.6555 | - |
| 15 Dec 2023 | 4.6223 | 4.6223 | 4.6223 | 4.6555 | 4.6555 | - |
| 14 Dec 2023 | 4.6466 | 4.6466 | 4.6466 | 4.5496 | 4.5496 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.